Skip to main content
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
19.17
+0.16 (0.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.1719.1719.1719.1719.170.82%17
Dec 19, 202419.0219.0219.0219.0219.02-0.37%62
Dec 18, 202419.0919.0919.0919.0919.09-3.09%61
Dec 17, 202419.6919.7019.6919.7019.70-0.41%134
Dec 16, 202419.8319.8319.7819.7819.63-0.07%616
Dec 13, 202419.7919.7919.7919.7919.65-0.50%143
Dec 12, 202419.8919.8919.8919.8919.75-1.77%35
Dec 11, 202420.2520.2520.2520.2520.100.94%49
Dec 10, 202420.0620.0620.0620.0619.92-1.71%77
Dec 9, 202420.3420.5820.3420.4120.262.28%246
Dec 6, 202419.9620.0019.9519.9619.81-0.27%3,510
Dec 5, 202420.0120.0120.0120.0119.87-0.31%1
Dec 4, 202420.0720.0720.0720.0719.930.01%15
Dec 3, 202420.1420.1420.0720.0719.93-0.79%103
Dec 2, 202420.1620.2320.1520.2320.080.90%311
Nov 29, 202420.0520.0520.0520.0519.911.70%32
Nov 27, 202419.7219.7219.7219.7219.570.18%2
Nov 26, 202419.6819.6819.6819.6819.54-1.75%40
Nov 25, 202420.1420.1420.0320.0319.891.16%489
Nov 22, 202419.7219.8019.7219.8019.660.23%109
Nov 21, 202419.8319.8319.7619.7619.610.20%295
Nov 20, 202419.7219.7219.7219.7219.570.18%3
Nov 19, 202419.7619.7719.6819.6819.54-0.91%1,405
Nov 18, 202419.8619.8619.8619.8619.721.44%25
Nov 15, 202419.5619.5819.5619.5819.44-0.70%118
Nov 14, 202419.8119.8119.7219.7219.58-1.38%102
Nov 13, 202420.1120.1119.9919.9919.85-0.20%291
Nov 12, 202419.9120.0319.9120.0319.89-2.73%1,628
Nov 11, 202420.5720.6020.5720.6020.450.66%191
Nov 8, 202420.4620.4620.4620.4620.31-2.25%45
Nov 7, 202420.8120.9720.8120.9320.782.46%1,584
Nov 6, 202420.3420.4320.3420.4320.28-3.22%209
Nov 5, 202421.1121.1121.1121.1120.960.96%10
Nov 4, 202421.0021.1520.8420.9120.761.36%3,734
Nov 1, 202420.6320.6320.6320.6320.480.15%8
Oct 31, 202420.9120.9520.6020.6020.45-1.46%823
Oct 30, 202421.0021.0020.9120.9120.76-0.87%331
Oct 29, 202421.0921.0921.0921.0920.94-2.04%5
Oct 28, 202419.5121.5719.5121.5321.372.02%742
Oct 25, 202421.1021.1021.1021.1020.952.15%1
Oct 24, 202420.6320.7520.6120.6620.510.97%902
Oct 23, 202420.4620.4620.4620.4620.31-0.63%108
Oct 22, 202420.4420.5920.4420.5920.440.59%196
Oct 21, 202420.4520.4720.4220.4720.320.06%2,464
Oct 18, 202420.4620.4620.4620.4620.310.30%28
Oct 17, 202420.4920.4920.4020.4020.25-1.21%256
Oct 16, 202420.6520.6520.6520.6520.500.21%1
Oct 15, 202420.6020.6020.6020.6020.45-3.64%98
Oct 14, 202421.4521.4521.3821.3821.23-1.16%259
Oct 11, 202421.6321.6321.6321.6321.47-2
Oct 10, 202421.6321.6321.6321.6321.47-1.46%155
Oct 9, 202421.9021.9521.9021.9521.79-0.89%237
Oct 8, 202422.0822.1522.0422.1521.99-2.61%2,017
Oct 7, 202422.7822.8622.7122.7422.580.18%3,545
Oct 4, 202422.7022.7022.6222.7022.541.25%923
Oct 3, 202422.3422.4222.3422.4222.26-1.92%105
Oct 2, 202422.6722.8622.6722.8622.700.65%673
Oct 1, 202422.7122.7122.7122.7122.550.10%23
Sep 30, 202422.6922.6922.6922.6922.530.22%42
Sep 27, 202422.6722.6722.6422.6422.481.16%222
Sep 26, 202422.3822.3822.3822.3822.222.94%2
Sep 25, 202421.7421.7421.7421.7421.58-1.09%21
Sep 24, 202421.9821.9821.9821.9821.822.95%91
Sep 23, 202421.3521.3521.3521.3521.201.47%8
Sep 20, 202421.0421.0421.0421.0420.89-1.27%30
Sep 19, 202421.1821.3121.1521.3121.163.55%1,490
Sep 18, 202420.5820.5820.5820.5820.43-0.96%42
Sep 17, 202420.8520.8520.6520.7820.631.37%553
Sep 16, 202420.5020.5020.5020.5020.35-0.41%31
Sep 13, 202420.5920.5920.5920.5920.441.50%6
Sep 12, 202420.2820.2820.2820.2820.13-0.49%42
Sep 11, 202420.3820.3820.3820.3820.233.24%3
Sep 10, 202419.7319.7419.7319.7419.60-0.45%307
Sep 9, 202419.8019.8319.8019.8319.691.60%240
Sep 6, 202420.0520.0519.5219.5219.38-3.66%155
Sep 5, 202420.2320.2920.2320.2620.111.08%1,004
Sep 4, 202420.0220.1920.0220.0419.900.12%3,188
Sep 3, 202420.1620.1920.0220.0219.87-2.41%11,825
Aug 30, 202420.5120.5120.5120.5120.370.36%57
Aug 29, 202420.4220.4420.4220.4420.292.10%108
Aug 28, 202420.0220.0220.0220.0219.88-2.53%75
Aug 27, 202420.5420.5420.5420.5420.390.69%129
Aug 26, 202420.4020.4020.4020.4020.25-0.44%68
Aug 23, 202420.4920.4920.4920.4920.342.40%60
Aug 22, 202420.0120.0120.0120.0119.87-1.33%31
Aug 21, 202420.2820.2820.2820.2820.131.55%120
Aug 20, 202419.9719.9719.9719.9719.83-0.70%31
Aug 19, 202419.9420.1119.9420.1119.971.36%854
Aug 16, 202419.7719.9119.7719.8419.70-0.15%567
Aug 15, 202419.8719.8719.8719.8719.732.32%40
Aug 14, 202419.4219.4219.4219.4219.28-0.97%49
Aug 13, 202419.2519.6119.2519.6119.472.69%531
Aug 12, 202419.1019.1019.1019.1018.96-0.07%27
Aug 9, 202419.1119.1119.1119.1118.97-0.98%30
Aug 8, 202419.3019.3019.3019.3019.161.85%9
Aug 7, 202418.9618.9618.9518.9518.81-337
Aug 6, 202418.9518.9518.9518.9518.810.69%60
Aug 5, 202418.8218.8318.8218.8218.68-3.49%385
Aug 2, 202419.7819.7819.5019.5019.36-3.65%2,546
Aug 1, 202420.2020.2420.2020.2420.09-3.12%674